Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 0.480 | 0.500 | 0.480 | 0.480 | 0.480 | 495,000 |
26 jun 2024 | 0.520 | 0.520 | 0.480 | 0.500 | 0.500 | 615,000 |
25 jun 2024 | 0.520 | 0.550 | 0.490 | 0.520 | 0.520 | 2,810,000 |
24 jun 2024 | 0.530 | 0.550 | 0.510 | 0.550 | 0.550 | 4,415,000 |
21 jun 2024 | 0.560 | 0.590 | 0.530 | 0.540 | 0.540 | 1,915,000 |
20 jun 2024 | 0.610 | 0.650 | 0.550 | 0.590 | 0.590 | 5,725,000 |
19 jun 2024 | 0.430 | 0.610 | 0.405 | 0.610 | 0.610 | 17,370,000 |
18 jun 2024 | 0.370 | 0.500 | 0.370 | 0.420 | 0.420 | 28,735,000 |
17 jun 2024 | 0.320 | 0.365 | 0.320 | 0.365 | 0.365 | 10,345,000 |
14 jun 2024 | 0.310 | 0.335 | 0.300 | 0.310 | 0.310 | 7,130,000 |
13 jun 2024 | 0.305 | 0.305 | 0.295 | 0.300 | 0.300 | 8,505,000 |
12 jun 2024 | 0.340 | 0.340 | 0.295 | 0.300 | 0.300 | 9,840,000 |
11 jun 2024 | 0.380 | 0.380 | 0.335 | 0.340 | 0.340 | 7,645,000 |
07 jun 2024 | 0.400 | 0.400 | 0.370 | 0.370 | 0.370 | 6,990,000 |
06 jun 2024 | 0.400 | 0.400 | 0.385 | 0.385 | 0.385 | 4,690,000 |
05 jun 2024 | 0.420 | 0.420 | 0.400 | 0.405 | 0.405 | 6,345,000 |
04 jun 2024 | 0.420 | 0.450 | 0.405 | 0.410 | 0.410 | 11,275,000 |
03 jun 2024 | 0.410 | 0.445 | 0.410 | 0.420 | 0.420 | 5,105,000 |
31 may 2024 | 0.405 | 0.425 | 0.405 | 0.410 | 0.410 | 3,510,000 |
30 may 2024 | 0.410 | 0.430 | 0.400 | 0.405 | 0.405 | 3,115,000 |
29 may 2024 | 0.510 | 0.510 | 0.405 | 0.420 | 0.420 | 7,810,000 |
28 may 2024 | 0.540 | 0.570 | 0.500 | 0.510 | 0.510 | 2,345,000 |
27 may 2024 | 0.510 | 0.560 | 0.510 | 0.540 | 0.540 | 1,410,000 |
24 may 2024 | 0.580 | 0.610 | 0.490 | 0.500 | 0.500 | 5,330,000 |
23 may 2024 | 0.620 | 0.710 | 0.580 | 0.580 | 0.580 | 11,910,000 |
22 may 2024 | 0.610 | 0.650 | 0.500 | 0.620 | 0.620 | 7,575,000 |
21 may 2024 | 0.500 | 0.590 | 0.480 | 0.580 | 0.580 | 6,160,000 |
20 may 2024 | 0.435 | 0.495 | 0.435 | 0.490 | 0.490 | 3,460,000 |
17 may 2024 | 0.400 | 0.455 | 0.400 | 0.425 | 0.425 | 4,650,000 |
16 may 2024 | 0.395 | 0.410 | 0.395 | 0.400 | 0.400 | 2,690,000 |
14 may 2024 | 0.410 | 0.405 | 0.400 | 0.400 | 0.400 | 645,000 |
13 may 2024 | 0.400 | 0.410 | 0.395 | 0.410 | 0.410 | 4,915,000 |
10 may 2024 | 0.400 | 0.405 | 0.390 | 0.400 | 0.400 | 5,225,000 |
09 may 2024 | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | 2,720,000 |
08 may 2024 | 0.400 | 0.410 | 0.375 | 0.400 | 0.400 | 4,190,000 |
07 may 2024 | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | 2,425,000 |
06 may 2024 | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | 320,000 |
03 may 2024 | 0.400 | 0.400 | 0.395 | 0.395 | 0.395 | 13,900,000 |
02 may 2024 | 0.400 | 0.410 | 0.400 | 0.405 | 0.405 | 9,370,000 |
30 abr 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 9,990,000 |
29 abr 2024 | 0.410 | 0.420 | 0.410 | 0.410 | 0.410 | 300,000 |
26 abr 2024 | 0.410 | 0.415 | 0.395 | 0.415 | 0.415 | 2,255,000 |
25 abr 2024 | 0.420 | 0.420 | 0.400 | 0.410 | 0.410 | 2,415,000 |
24 abr 2024 | 0.370 | 0.420 | 0.365 | 0.395 | 0.395 | 3,515,000 |
23 abr 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
22 abr 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
19 abr 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
18 abr 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
17 abr 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
16 abr 2024 | 0.370 | 0.375 | 0.370 | 0.370 | 0.370 | 835,000 |
15 abr 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
12 abr 2024 | 0.350 | 0.385 | 0.350 | 0.365 | 0.365 | 2,805,000 |
11 abr 2024 | 0.390 | 0.390 | 0.365 | 0.365 | 0.365 | 50,000 |
10 abr 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 95,000 |
09 abr 2024 | 0.375 | 0.380 | 0.370 | 0.370 | 0.370 | 175,000 |
08 abr 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
05 abr 2024 | 0.370 | 0.385 | 0.370 | 0.385 | 0.385 | 85,000 |
03 abr 2024 | 0.390 | 0.390 | 0.380 | 0.385 | 0.385 | 50,000 |
02 abr 2024 | 0.415 | 0.425 | 0.400 | 0.405 | 0.405 | 4,125,000 |
28 mar 2024 | 0.370 | 0.430 | 0.370 | 0.415 | 0.415 | 34,460,000 |
27 mar 2024 | 0.380 | 0.410 | 0.360 | 0.410 | 0.410 | 10,980,000 |
26 mar 2024 | 0.335 | 0.380 | 0.335 | 0.380 | 0.380 | 3,070,000 |
25 mar 2024 | 0.365 | 0.380 | 0.365 | 0.380 | 0.380 | 20,000 |
22 mar 2024 | 0.345 | 0.380 | 0.330 | 0.355 | 0.355 | 1,180,000 |
21 mar 2024 | 0.355 | 0.375 | 0.355 | 0.360 | 0.360 | 20,000 |
20 mar 2024 | 0.365 | 0.390 | 0.355 | 0.380 | 0.380 | 225,000 |
19 mar 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
18 mar 2024 | 0.380 | 0.380 | 0.355 | 0.375 | 0.375 | 280,000 |
15 mar 2024 | 0.385 | 0.385 | 0.380 | 0.380 | 0.380 | 190,000 |
14 mar 2024 | 0.390 | 0.400 | 0.390 | 0.390 | 0.390 | 155,000 |
13 mar 2024 | 0.395 | 0.405 | 0.395 | 0.400 | 0.400 | 4,285,000 |
12 mar 2024 | 0.400 | 0.410 | 0.395 | 0.405 | 0.405 | 15,475,000 |
11 mar 2024 | 0.410 | 0.410 | 0.390 | 0.400 | 0.400 | 355,000 |
08 mar 2024 | 0.415 | 0.430 | 0.400 | 0.400 | 0.400 | 25,605,000 |
07 mar 2024 | 0.410 | 0.425 | 0.385 | 0.400 | 0.400 | 29,920,000 |
06 mar 2024 | 0.410 | 0.430 | 0.405 | 0.415 | 0.415 | 1,875,000 |
05 mar 2024 | 0.430 | 0.450 | 0.410 | 0.445 | 0.445 | 7,140,000 |
04 mar 2024 | 0.410 | 0.430 | 0.395 | 0.430 | 0.430 | 6,705,000 |
01 mar 2024 | 0.400 | 0.425 | 0.400 | 0.425 | 0.425 | 2,030,000 |
29 feb 2024 | 0.405 | 0.410 | 0.395 | 0.400 | 0.400 | 1,920,000 |
28 feb 2024 | 0.435 | 0.435 | 0.410 | 0.415 | 0.415 | 475,000 |
27 feb 2024 | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | 5,510,000 |
26 feb 2024 | 0.430 | 0.435 | 0.430 | 0.435 | 0.435 | 20,000 |
23 feb 2024 | 0.415 | 0.450 | 0.415 | 0.450 | 0.450 | 6,690,000 |
22 feb 2024 | 0.440 | 0.440 | 0.415 | 0.415 | 0.415 | 620,000 |
21 feb 2024 | 0.435 | 0.450 | 0.435 | 0.445 | 0.445 | 335,000 |
20 feb 2024 | 0.445 | 0.445 | 0.430 | 0.435 | 0.435 | 5,185,000 |
19 feb 2024 | 0.450 | 0.450 | 0.425 | 0.440 | 0.440 | 1,560,000 |
16 feb 2024 | 0.500 | 0.500 | 0.445 | 0.450 | 0.450 | 270,000 |
15 feb 2024 | 0.420 | 0.480 | 0.415 | 0.470 | 0.470 | 1,585,000 |
14 feb 2024 | 0.425 | 0.435 | 0.405 | 0.425 | 0.425 | 130,000 |
09 feb 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | - |
08 feb 2024 | 0.450 | 0.460 | 0.440 | 0.440 | 0.440 | 190,000 |
07 feb 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
06 feb 2024 | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | 290,000 |
05 feb 2024 | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | 275,000 |
02 feb 2024 | 0.465 | 0.520 | 0.465 | 0.485 | 0.485 | 2,565,000 |
01 feb 2024 | 0.420 | 0.475 | 0.420 | 0.470 | 0.470 | 6,600,000 |
31 ene 2024 | 0.465 | 0.470 | 0.460 | 0.460 | 0.460 | 410,000 |
30 ene 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 740,000 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |